Fitzroy Minerals Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.530	0.530	0.495	0.530	0.530	296,289
2026-10-15	0.500	0.530	0.500	0.530	0.530	50,363
2026-10-14	0.495	0.495	0.485	0.495	0.495	97,887
2026-10-13	0.480	0.500	0.475	0.495	0.495	324,187
2026-10-09	0.475	0.480	0.475	0.480	0.480	206,992
2026-10-08	0.480	0.480	0.460	0.465	0.465	199,070
2026-10-07	0.480	0.480	0.460	0.465	0.465	275,791
2026-10-06	0.475	0.480	0.470	0.475	0.475	235,868
2026-10-05	0.455	0.475	0.455	0.470	0.470	111,925
2026-10-02	0.445	0.455	0.440	0.445	0.445	193,943
2026-10-01	0.465	0.480	0.435	0.435	0.435	226,600
2026-09-30	0.440	0.470	0.423	0.455	0.455	314,000
2026-09-29	0.440	0.440	0.420	0.425	0.425	329,689
2026-09-28	0.445	0.445	0.425	0.430	0.430	177,250
2026-09-25	0.415	0.450	0.415	0.440	0.440	87,500
2026-09-24	0.405	0.430	0.405	0.425	0.425	86,205
2026-09-23	0.420	0.443	0.380	0.400	0.400	564,223
2026-09-22	0.420	0.420	0.390	0.400	0.400	409,167
2026-09-21	0.460	0.460	0.410	0.410	0.410	156,650
2026-09-18	0.435	0.455	0.395	0.430	0.430	359,150
2026-09-17	0.425	0.435	0.415	0.430	0.430	104,000
2026-09-16	0.460	0.460	0.415	0.420	0.420	226,326
2026-09-15	0.460	0.470	0.435	0.440	0.440	240,501
2026-09-14	0.425	0.470	0.425	0.450	0.450	24,108
2026-09-11	0.480	0.480	0.450	0.450	0.450	97,920
2026-09-10	0.430	0.470	0.425	0.470	0.470	113,017
2026-09-09	0.430	0.460	0.428	0.455	0.455	323,000
2026-09-08	0.430	0.445	0.415	0.415	0.415	117,000
2026-09-04	0.430	0.430	0.410	0.410	0.410	24,000
2026-09-03	0.420	0.435	0.410	0.410	0.410	130,500
2026-09-02	0.410	0.420	0.405	0.410	0.410	138,350
2026-09-01	0.420	0.420	0.400	0.400	0.400	148,800
2026-08-31	0.440	0.440	0.420	0.420	0.420	344,820
2026-08-28	0.460	0.460	0.440	0.440	0.440	126,750
2026-08-27	0.475	0.475	0.465	0.470	0.470	34,160
2026-08-26	0.465	0.475	0.460	0.465	0.465	92,500
2026-08-25	0.455	0.460	0.440	0.450	0.450	69,020
2026-08-24	0.430	0.465	0.430	0.465	0.465	224,815
2026-08-21	0.440	0.440	0.435	0.440	0.440	272,651
2026-08-20	0.420	0.450	0.420	0.435	0.435	301,000
2026-08-19	0.425	0.445	0.410	0.410	0.410	608,500
2026-08-18	0.450	0.450	0.440	0.440	0.440	98,989
2026-08-17	0.440	0.460	0.440	0.450	0.450	103,250
2026-08-14	0.430	0.430	0.430	0.430	0.430	10,025
2026-08-13	0.420	0.430	0.420	0.420	0.420	79,833
2026-08-12	0.430	0.430	0.420	0.420	0.420	158,300
2026-08-11	0.425	0.425	0.425	0.425	0.425	4,500
2026-08-10	0.420	0.425	0.415	0.415	0.415	149,500
2026-08-07	0.390	0.420	0.390	0.410	0.410	241,207
2026-08-06	0.410	0.420	0.400	0.400	0.400	46,138
2026-08-05	0.390	0.400	0.390	0.395	0.395	94,600
2026-08-04	0.385	0.410	0.385	0.390	0.390	480,085
2026-07-31	0.355	0.355	0.355	0.355	0.355	90,500
2026-07-30	0.385	0.385	0.350	0.350	0.350	253,037
2026-07-29	0.395	0.395	0.355	0.365	0.365	487,600
2026-07-28	0.410	0.410	0.390	0.395	0.395	23,000
2026-07-27	0.410	0.410	0.400	0.410	0.410	22,050
2026-07-24	0.380	0.420	0.380	0.410	0.410	56,246
2026-07-23	0.445	0.445	0.400	0.400	0.400	42,812
2026-07-22	0.410	0.410	0.410	0.410	0.410	5,000

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.